Dow Jones

🏛️ 미국 →
47,308.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 33,691.00 33,691.00 33,691.00 33,691.00 0.0M
2022-12-29 33,576.00 33,900.00 33,445.00 33,761.00 0.0M
2022-12-28 33,970.00 33,970.00 33,970.00 33,430.00 0.0M
2022-12-27 33,795.00 33,795.00 33,795.00 33,795.00 0.0M
2022-12-23 33,677.00 33,677.00 33,677.00 33,756.00 0.0M
2022-12-22 34,034.00 34,034.00 33,815.00 33,595.00 0.0M
2022-12-21 33,977.00 34,128.00 33,977.00 33,937.00 0.0M
2022-12-20 33,542.00 33,542.00 33,439.00 33,413.00 0.0M
2022-12-19 33,480.00 33,480.00 33,480.00 33,330.00 0.0M
2022-12-16 33,690.00 33,735.00 33,152.00 33,388.00 0.0M
2022-12-15 34,510.00 34,510.00 33,568.00 33,693.00 0.0M
2022-12-14 34,901.00 34,901.00 34,275.00 34,495.00 0.0M
2022-12-13 34,550.00 35,280.00 34,545.00 34,649.00 0.0M
2022-12-12 33,976.00 34,500.00 33,976.00 34,532.00 0.0M
2022-12-09 34,155.00 34,272.00 33,968.00 33,968.00 0.0M
2022-12-08 34,035.00 34,320.00 33,953.00 34,189.00 0.0M
2022-12-07 33,991.00 34,033.00 33,991.00 34,020.00 0.0M
2022-12-06 34,240.00 34,240.00 34,184.00 34,036.00 0.0M
2022-12-05 34,655.00 34,655.00 34,420.00 34,420.00 0.0M
2022-12-02 34,880.00 34,880.00 34,880.00 34,857.00 0.0M
2022-12-01 34,825.00 34,825.00 34,825.00 34,825.00 0.0M
2022-11-30 34,379.00 34,379.00 34,379.00 35,014.00 0.0M
2022-11-29 34,364.00 34,364.00 34,200.00 34,284.00 0.0M
2022-11-28 0.00 0.00 0.00 34,298.00 0.0M
2022-11-25 34,668.00 34,668.00 34,592.00 34,792.00 0.0M
2022-11-24 34,668.00 34,668.00 34,668.00 34,668.00 0.0M
2022-11-23 34,639.00 34,639.00 34,639.00 34,639.00 0.0M
2022-11-22 34,269.00 34,269.00 34,269.00 34,562.00 0.0M
2022-11-21 34,153.00 34,373.00 34,143.00 34,145.00 0.0M
2022-11-18 34,054.00 34,119.00 34,054.00 34,203.00 0.0M
2022-11-17 33,997.00 33,997.00 33,997.00 33,997.00 0.0M
2022-11-16 34,022.00 34,022.00 34,022.00 34,022.00 0.0M
2022-11-15 34,039.00 34,039.00 34,039.00 34,039.00 0.0M
2022-11-14 33,995.00 33,995.00 33,995.00 33,995.00 0.0M
2022-11-11 34,222.00 34,222.00 34,222.00 34,222.00 0.0M
2022-11-10 34,180.00 34,180.00 34,180.00 34,180.00 0.0M
2022-11-09 32,963.00 32,963.00 32,963.00 32,963.00 0.0M
2022-11-08 33,635.00 33,635.00 33,635.00 33,635.00 0.0M
2022-11-07 33,325.00 33,325.00 33,325.00 33,325.00 0.0M
2022-11-04 32,479.00 32,741.00 32,479.00 32,880.00 0.0M
2022-11-03 32,627.00 32,627.00 32,627.00 32,464.00 0.0M
2022-11-02 33,177.00 33,458.00 32,901.00 32,621.00 0.0M
2022-11-01 33,085.00 33,153.00 33,085.00 33,155.00 0.0M
2022-10-31 33,221.00 33,221.00 33,221.00 33,221.00 0.0M
2022-10-28 33,353.00 33,353.00 33,353.00 33,353.00 0.0M
2022-10-27 32,509.00 32,509.00 32,509.00 32,509.00 0.0M
2022-10-26 32,307.00 32,307.00 32,307.00 32,307.00 0.0M
2022-10-25 32,311.00 32,311.00 32,311.00 32,311.00 0.0M
2022-10-24 31,984.00 31,984.00 31,984.00 31,984.00 0.0M
2022-10-21 31,556.00 31,556.00 31,556.00 31,556.00 0.0M
2022-10-20 30,795.00 30,795.00 30,795.00 30,795.00 0.0M
2022-10-19 30,899.00 30,899.00 30,899.00 30,899.00 0.0M
2022-10-18 31,005.00 31,005.00 31,005.00 31,005.00 0.0M
2022-10-17 30,653.00 30,653.00 30,653.00 30,653.00 0.0M
2022-10-14 30,118.00 30,118.00 30,118.00 30,118.00 0.0M
2022-10-13 29,177.00 29,177.00 29,124.00 30,527.00 0.0M
2022-10-12 29,649.00 29,649.00 29,649.00 29,649.00 0.0M
2022-10-11 29,659.00 29,659.00 29,659.00 29,659.00 0.0M
2022-10-10 29,646.00 29,646.00 29,646.00 29,646.00 0.0M
2022-10-07 30,097.00 30,097.00 30,097.00 29,787.00 0.0M
2022-10-06 30,215.00 30,215.00 30,215.00 30,215.00 0.0M
2022-10-05 30,523.00 30,523.00 30,523.00 30,523.00 0.0M
2022-10-04 30,567.00 30,567.00 30,567.00 30,593.00 0.0M
2022-10-03 29,766.00 29,766.00 29,766.00 29,766.00 0.0M
2022-09-30 29,577.00 29,577.00 29,577.00 28,998.00 0.0M
2022-09-29 29,515.00 29,515.00 29,515.00 29,515.00 0.0M
2022-09-28 30,050.00 30,050.00 30,050.00 29,972.00 0.0M
2022-09-27 29,554.00 29,554.00 29,554.00 29,554.00 0.0M
2022-09-26 29,552.00 29,552.00 29,552.00 29,552.00 0.0M
2022-09-23 29,901.00 29,901.00 29,901.00 29,901.00 0.0M
2022-09-22 30,369.00 30,369.00 30,369.00 30,369.00 0.0M
2022-09-21 30,501.00 30,501.00 30,501.00 30,501.00 0.0M
2022-09-20 30,886.00 30,886.00 30,886.00 31,013.00 0.0M
2022-09-19 31,310.00 31,310.00 31,310.00 31,310.00 0.0M
2022-09-16 31,101.00 31,111.00 30,845.00 31,080.00 0.0M
2022-09-15 31,468.00 31,518.00 31,220.00 31,220.00 0.0M
2022-09-14 31,425.00 31,500.00 31,304.00 31,420.00 0.0M
2022-09-13 32,101.00 32,101.00 31,433.00 31,319.00 0.0M
2022-09-12 32,656.00 32,656.00 32,656.00 32,596.00 0.0M
2022-09-09 32,384.00 32,384.00 32,384.00 32,384.00 0.0M
2022-09-08 31,994.00 31,994.00 31,994.00 31,994.00 0.0M
2022-09-07 31,592.00 31,592.00 31,592.00 31,798.00 0.0M
2022-09-06 31,381.00 31,381.00 31,381.00 31,381.00 0.0M
2022-09-02 31,521.00 31,521.00 31,521.00 31,521.00 0.0M
2022-09-01 31,891.00 31,891.00 31,891.00 31,891.00 0.0M
2022-08-31 31,751.00 31,751.00 31,751.00 31,751.00 0.0M
2022-08-30 31,992.00 31,992.00 31,992.00 31,992.00 0.0M
2022-08-29 32,289.00 32,289.00 32,289.00 32,289.00 0.0M
2022-08-26 32,467.00 32,467.00 32,467.00 32,467.00 0.0M
2022-08-25 33,518.00 33,518.00 33,518.00 33,518.00 0.0M
2022-08-24 33,156.00 33,156.00 33,156.00 33,156.00 0.0M
2022-08-23 33,102.00 33,102.00 33,102.00 33,102.00 0.0M
2022-08-22 33,242.00 33,242.00 33,242.00 33,242.00 0.0M
2022-08-19 33,922.00 33,922.00 33,922.00 33,922.00 0.0M
2022-08-18 34,185.00 34,185.00 34,185.00 34,185.00 0.0M
2022-08-17 34,188.00 34,188.00 34,188.00 34,188.00 0.0M
2022-08-16 34,361.00 34,361.00 34,361.00 34,361.00 0.0M
2022-08-15 34,107.00 34,107.00 34,107.00 34,107.00 0.0M
2022-08-12 33,952.00 33,952.00 33,952.00 33,952.00 0.0M
2022-08-11 33,529.00 33,529.00 33,529.00 33,529.00 0.0M
2022-08-10 33,506.00 33,506.00 33,506.00 33,506.00 0.0M
2022-08-09 32,971.00 32,971.00 32,971.00 32,971.00 0.0M
2022-08-08 33,049.00 33,049.00 33,049.00 33,049.00 0.0M
2022-08-05 33,011.00 33,011.00 33,011.00 33,011.00 0.0M
2022-08-04 32,925.00 32,925.00 32,925.00 32,925.00 0.0M
2022-08-03 33,029.00 33,029.00 33,029.00 33,029.00 0.0M
2022-08-02 32,600.00 32,600.00 32,600.00 32,600.00 0.0M
2022-08-01 33,021.00 33,021.00 33,021.00 33,021.00 0.0M
2022-07-29 33,074.00 33,074.00 33,074.00 33,074.00 0.0M
2022-07-28 32,743.00 32,743.00 32,743.00 32,743.00 0.0M
2022-07-27 32,409.00 32,409.00 32,409.00 32,409.00 0.0M
2022-07-26 31,978.00 31,978.00 31,978.00 31,978.00 0.0M
2022-07-25 32,210.00 32,210.00 32,210.00 32,210.00 0.0M
2022-07-22 32,111.00 32,111.00 32,111.00 32,111.00 0.0M
2022-07-21 32,243.00 32,243.00 32,243.00 32,243.00 0.0M
2022-07-20 32,098.00 32,098.00 32,098.00 32,098.00 0.0M
2022-07-19 32,055.00 32,055.00 32,055.00 32,055.00 0.0M
2022-07-18 31,296.00 31,296.00 31,296.00 31,296.00 0.0M
2022-07-15 31,177.00 31,177.00 31,177.00 31,492.00 0.0M
2022-07-14 30,843.00 30,843.00 30,843.00 30,843.00 0.0M
2022-07-13 30,991.00 30,991.00 30,991.00 30,991.00 0.0M
2022-07-12 31,203.00 31,203.00 31,203.00 31,203.00 0.0M
2022-07-11 31,373.00 31,373.00 31,373.00 31,373.00 0.0M
2022-07-08 31,551.00 31,551.00 31,551.00 31,551.00 0.0M
2022-07-07 31,612.00 31,612.00 31,612.00 31,612.00 0.0M
2022-07-06 31,261.00 31,261.00 31,261.00 31,261.00 0.0M
2022-07-05 31,164.00 31,164.00 31,164.00 31,164.00 0.0M
2022-07-01 31,292.00 31,292.00 31,292.00 31,292.00 0.0M
2022-06-30 30,973.00 30,973.00 30,973.00 30,973.00 0.0M
2022-06-29 31,246.00 31,246.00 31,246.00 31,246.00 0.0M
2022-06-28 31,167.00 31,167.00 31,167.00 31,167.00 0.0M
2022-06-27 31,648.00 31,648.00 31,648.00 31,648.00 0.0M
2022-06-24 31,720.00 31,720.00 31,720.00 31,720.00 0.0M
2022-06-23 30,918.00 30,918.00 30,918.00 30,918.00 0.0M
2022-06-22 30,728.00 30,728.00 30,728.00 30,728.00 0.0M
2022-06-21 30,762.00 30,762.00 30,762.00 30,762.00 0.0M
2022-06-17 30,128.00 30,128.00 29,820.00 29,959.00 0.0M
2022-06-16 30,060.00 30,060.00 30,060.00 30,060.00 0.0M
2022-06-15 30,550.00 30,900.00 30,490.00 30,819.00 0.0M
2022-06-14 30,800.00 30,800.00 30,800.00 30,526.00 0.0M
2022-06-13 31,090.00 31,090.00 31,037.00 30,691.00 0.0M
2022-06-10 32,211.00 32,249.00 31,664.00 31,560.00 0.0M
2022-06-09 32,441.00 32,441.00 32,441.00 32,441.00 0.0M
2022-06-08 33,071.00 33,071.00 33,071.00 33,071.00 0.0M
2022-06-07 33,358.00 33,358.00 33,358.00 33,358.00 0.0M
2022-06-06 33,102.00 33,102.00 33,102.00 33,102.00 0.0M
2022-06-03 33,075.00 33,075.00 33,075.00 33,075.00 0.0M
2022-06-02 33,420.00 33,420.00 33,420.00 33,420.00 0.0M
2022-06-01 33,001.00 33,001.00 33,001.00 33,001.00 0.0M
2022-05-31 33,170.00 33,170.00 33,170.00 33,170.00 0.0M
2022-05-27 33,200.00 33,200.00 33,200.00 33,381.00 0.0M
2022-05-26 32,817.00 32,817.00 32,817.00 32,817.00 0.0M
2022-05-25 32,300.00 32,300.00 32,300.00 32,300.00 0.0M
2022-05-24 32,088.00 32,088.00 32,088.00 32,088.00 0.0M
2022-05-23 32,068.00 32,068.00 32,068.00 32,068.00 0.0M
2022-05-20 31,451.00 31,451.00 31,451.00 31,451.00 0.0M
2022-05-19 31,421.00 31,421.00 31,421.00 31,421.00 0.0M
2022-05-18 31,669.00 31,669.00 31,669.00 31,669.00 0.0M
2022-05-17 32,828.00 32,828.00 32,828.00 32,828.00 0.0M
2022-05-16 32,407.00 32,407.00 32,407.00 32,407.00 0.0M
2022-05-13 32,377.00 32,377.00 32,377.00 32,377.00 0.0M
2022-05-12 31,908.00 31,908.00 31,908.00 31,908.00 0.0M
2022-05-11 32,010.00 32,010.00 32,010.00 32,010.00 0.0M
2022-05-10 32,362.00 32,362.00 32,362.00 32,362.00 0.0M
2022-05-09 32,386.00 32,386.00 32,250.00 32,439.00 0.0M
2022-05-06 33,100.00 33,100.00 33,100.00 33,100.00 0.0M
2022-05-05 33,190.00 33,190.00 33,190.00 33,190.00 0.0M
2022-05-04 34,150.00 34,150.00 34,150.00 34,150.00 0.0M
2022-05-03 33,335.00 33,335.00 33,335.00 33,335.00 0.0M
2022-05-02 33,275.00 33,275.00 33,275.00 33,275.00 0.0M
2022-04-29 33,152.00 33,152.00 33,152.00 33,152.00 0.0M
2022-04-28 34,119.00 34,119.00 34,119.00 34,119.00 0.0M
2022-04-27 33,547.00 33,547.00 33,547.00 33,547.00 0.0M
2022-04-26 33,469.00 33,469.00 33,469.00 33,469.00 0.0M
2022-04-25 34,264.00 34,264.00 34,264.00 34,264.00 0.0M
2022-04-22 34,200.00 34,200.00 34,200.00 34,011.00 0.0M
2022-04-21 35,297.00 35,297.00 35,297.00 35,016.00 0.0M
2022-04-20 35,257.00 35,297.00 35,257.00 35,297.00 0.0M
2022-04-19 34,700.00 34,700.00 34,700.00 34,905.00 0.0M
2022-04-18 34,350.00 34,350.00 34,350.00 34,379.00 0.0M
2022-04-14 34,427.00 34,427.00 34,427.00 34,427.00 0.0M
2022-04-13 34,546.00 34,546.00 34,546.00 34,546.00 0.0M
2022-04-12 34,208.00 34,208.00 34,208.00 34,208.00 0.0M
2022-04-11 34,273.00 34,273.00 34,273.00 34,273.00 0.0M
2022-04-08 34,668.00 34,668.00 34,668.00 34,668.00 0.0M
2022-04-07 34,554.00 34,554.00 34,554.00 34,554.00 0.0M
2022-04-06 34,468.00 34,468.00 34,468.00 34,468.00 0.0M
2022-04-05 35,007.00 35,007.00 34,917.00 34,608.00 0.0M
2022-04-04 34,892.00 34,892.00 34,892.00 34,892.00 0.0M
2022-04-01 34,787.00 34,787.00 34,787.00 34,787.00 0.0M
2022-03-31 34,679.00 34,679.00 34,679.00 34,679.00 0.0M
2022-03-30 35,186.00 35,186.00 35,186.00 35,186.00 0.0M
2022-03-29 35,000.00 35,000.00 35,000.00 35,259.00 0.0M